Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 24.63 | 24.63 | 24.29 | 24.43 | 19,995 | -0.04(-0.17%) |
Aug 29, 2019 | 24.37 | 24.48 | 24.09 | 24.48 | 20,820 | +0.60(+2.53%) |
Aug 28, 2019 | 23.62 | 23.98 | 23.56 | 23.87 | 27,494 | +0.22(+0.93%) |
Aug 27, 2019 | 24.47 | 24.47 | 23.65 | 23.65 | 15,226 | -0.25(-1.07%) |
Aug 26, 2019 | 23.83 | 23.91 | 23.37 | 23.91 | 43,206 | +0.70(+3.00%) |
Aug 23, 2019 | 24.21 | 24.80 | 23.10 | 23.21 | 46,460 | -1.04(-4.28%) |
Aug 22, 2019 | 24.19 | 24.32 | 23.55 | 24.25 | 60,864 | +0.26(+1.06%) |
Aug 21, 2019 | 23.72 | 24.13 | 23.63 | 23.99 | 31,385 | +0.27(+1.14%) |
Aug 20, 2019 | 24.44 | 24.44 | 23.65 | 23.72 | 48,919 | -0.58(-2.41%) |
Aug 19, 2019 | 24.08 | 24.40 | 23.75 | 24.31 | 105,353 | +0.61(+2.56%) |
Aug 16, 2019 | 23.35 | 23.80 | 23.21 | 23.70 | 47,284 | +0.58(+2.50%) |
Aug 15, 2019 | 22.64 | 23.16 | 22.56 | 23.12 | 31,435 | +0.72(+3.21%) |
Aug 14, 2019 | 22.91 | 23.17 | 22.19 | 22.40 | 41,985 | -1.10(-4.67%) |
Aug 13, 2019 | 23.55 | 23.58 | 22.96 | 23.50 | 15,453 | +0.03(+0.11%) |
Aug 12, 2019 | 23.63 | 23.64 | 22.99 | 23.47 | 23,516 | -0.22(-0.93%) |
Aug 09, 2019 | 23.24 | 23.80 | 22.91 | 23.69 | 49,166 | +0.19(+0.80%) |
Aug 08, 2019 | 22.50 | 23.55 | 22.40 | 23.51 | 30,957 | +1.11(+4.93%) |
Aug 07, 2019 | 21.62 | 22.90 | 21.11 | 22.40 | 41,196 | +0.62(+2.84%) |
Aug 06, 2019 | 21.49 | 22.19 | 21.14 | 21.78 | 37,933 | +0.56(+2.65%) |
Aug 05, 2019 | 22.20 | 22.20 | 20.25 | 21.22 | 120,221 | -1.37(-6.06%) |
Aug 02, 2019 | 22.32 | 22.73 | 22.10 | 22.59 | 31,640 | +0.37(+1.68%) |
Aug 01, 2019 | 22.29 | 22.71 | 21.79 | 22.22 | 81,998 | -0.02(-0.08%) |
Jul 31, 2019 | 22.67 | 22.92 | 21.83 | 22.23 | 86,686 | -0.35(-1.54%) |
Jul 30, 2019 | 22.21 | 22.86 | 22.05 | 22.58 | 49,186 | +0.38(+1.72%) |
Jul 29, 2019 | 22.10 | 22.65 | 22.03 | 22.20 | 101,859 | +0.20(+0.89%) |
Jul 26, 2019 | 22.02 | 22.02 | 21.51 | 22.00 | 10,350 | +0.26(+1.17%) |
Jul 25, 2019 | 22.05 | 22.05 | 21.48 | 21.75 | 13,768 | -0.37(-1.69%) |
Jul 24, 2019 | 22.16 | 22.23 | 21.77 | 22.12 | 29,113 | -0.03(-0.12%) |
Jul 23, 2019 | 21.47 | 22.15 | 21.31 | 22.15 | 39,192 | +0.83(+3.91%) |
Jul 22, 2019 | 21.53 | 21.68 | 21.25 | 21.31 | 28,410 | -0.19(-0.87%) |
Jul 19, 2019 | 22.79 | 22.86 | 21.44 | 21.50 | 81,041 | -1.20(-5.28%) |
Jul 18, 2019 | 22.56 | 22.86 | 22.11 | 22.70 | 38,787 | +0.10(+0.45%) |
Jul 17, 2019 | 23.07 | 23.07 | 22.17 | 22.60 | 26,569 | -0.29(-1.26%) |
Jul 16, 2019 | 23.02 | 23.02 | 22.56 | 22.89 | 15,085 | -0.06(-0.26%) |
Jul 15, 2019 | 23.18 | 23.45 | 22.83 | 22.95 | 25,612 | -0.06(-0.26%) |
Jul 12, 2019 | 23.00 | 23.22 | 22.79 | 23.01 | 16,937 | -0.14(-0.59%) |
Jul 11, 2019 | 24.48 | 24.48 | 22.89 | 23.14 | 51,451 | -0.94(-3.88%) |
Jul 10, 2019 | 23.90 | 24.35 | 23.57 | 24.08 | 55,905 | +0.37(+1.58%) |
Jul 09, 2019 | 23.32 | 23.78 | 23.06 | 23.70 | 49,515 | +0.38(+1.64%) |
Jul 08, 2019 | 23.12 | 23.53 | 23.05 | 23.32 | 22,031 | +0.22(+0.96%) |
Jul 05, 2019 | 22.96 | 23.22 | 22.04 | 23.10 | 72,690 | -0.19(-0.81%) |
Jul 03, 2019 | 22.53 | 23.33 | 22.52 | 23.29 | 40,579 | +0.79(+3.52%) |
Jul 02, 2019 | 21.51 | 22.53 | 21.51 | 22.50 | 107,624 | +1.03(+4.79%) |
Jul 01, 2019 | 21.59 | 21.68 | 20.70 | 21.47 | 89,548 | +0.00(+0.00%) |
Jun 28, 2019 | 21.32 | 21.87 | 21.32 | 21.47 | 56,341 | +0.33(+1.55%) |
Jun 27, 2019 | 20.52 | 21.23 | 20.52 | 21.14 | 36,395 | +0.58(+2.83%) |
Jun 26, 2019 | 21.93 | 21.93 | 20.21 | 20.56 | 102,213 | -1.22(-5.62%) |
Jun 25, 2019 | 22.53 | 22.97 | 21.78 | 21.78 | 73,262 | -0.92(-4.03%) |
Jun 24, 2019 | 23.37 | 23.37 | 22.54 | 22.70 | 48,187 | -0.47(-2.01%) |
Jun 21, 2019 | 24.40 | 24.40 | 22.72 | 23.16 | 55,697 | -0.98(-4.06%) |
Jun 20, 2019 | 24.23 | 24.33 | 23.96 | 24.14 | 25,771 | +0.38(+1.60%) |
Jun 19, 2019 | 23.26 | 23.89 | 22.83 | 23.76 | 29,142 | +0.26(+1.12%) |
Jun 18, 2019 | 23.87 | 24.31 | 23.07 | 23.50 | 38,459 | -0.18(-0.75%) |
Jun 17, 2019 | 23.26 | 23.68 | 23.25 | 23.68 | 32,835 | +0.72(+3.13%) |
Jun 14, 2019 | 22.76 | 23.22 | 22.76 | 22.96 | 12,889 | +0.17(+0.74%) |
Jun 13, 2019 | 22.75 | 22.92 | 22.56 | 22.79 | 18,082 | +0.34(+1.50%) |
Jun 12, 2019 | 22.71 | 22.71 | 22.35 | 22.45 | 12,042 | +0.25(+1.11%) |
Jun 11, 2019 | 22.41 | 22.41 | 21.81 | 22.21 | 46,271 | +0.01(+0.04%) |
Jun 10, 2019 | 22.50 | 22.50 | 21.81 | 22.20 | 61,563 | -0.13(-0.57%) |
Jun 07, 2019 | 22.45 | 22.79 | 22.25 | 22.33 | 70,005 | +0.07(+0.30%) |
Jun 06, 2019 | 22.28 | 22.39 | 21.71 | 22.26 | 31,841 | +0.11(+0.50%) |
Jun 05, 2019 | 20.90 | 22.15 | 20.90 | 22.15 | 47,771 | +1.29(+6.16%) |
Jun 04, 2019 | 21.24 | 21.27 | 20.22 | 20.86 | 43,557 | -0.41(-1.91%) |
Jun 03, 2019 | 20.99 | 21.35 | 20.66 | 21.27 | 32,381 | +0.22(+1.04%) |
May 31, 2019 | 20.69 | 21.34 | 20.32 | 21.05 | 69,059 | +0.36(+1.72%) |
May 30, 2019 | 20.71 | 21.10 | 20.55 | 20.69 | 17,649 | +0.05(+0.25%) |
May 29, 2019 | 21.01 | 21.15 | 20.31 | 20.64 | 55,514 | -0.94(-4.35%) |
May 28, 2019 | 22.41 | 22.58 | 21.58 | 21.58 | 54,410 | -0.55(-2.48%) |
May 24, 2019 | 22.20 | 22.53 | 22.11 | 22.13 | 45,409 | +0.16(+0.73%) |
May 23, 2019 | 21.73 | 22.09 | 21.56 | 21.97 | 27,146 | +0.09(+0.39%) |
May 22, 2019 | 21.75 | 21.99 | 21.72 | 21.89 | 19,783 | +0.05(+0.23%) |
May 21, 2019 | 21.50 | 21.96 | 21.50 | 21.83 | 19,903 | +0.56(+2.62%) |
May 20, 2019 | 21.88 | 22.00 | 21.07 | 21.28 | 61,331 | -0.74(-3.38%) |
May 17, 2019 | 22.19 | 22.22 | 21.70 | 22.02 | 30,745 | -0.21(-0.95%) |
May 16, 2019 | 21.90 | 22.44 | 21.90 | 22.23 | 82,882 | +0.41(+1.86%) |
May 15, 2019 | 21.63 | 22.05 | 21.54 | 21.83 | 40,803 | +0.36(+1.65%) |
May 14, 2019 | 21.09 | 21.57 | 21.05 | 21.47 | 41,059 | +0.28(+1.31%) |
May 13, 2019 | 20.83 | 21.33 | 20.47 | 21.19 | 29,164 | -0.05(-0.23%) |
May 10, 2019 | 20.67 | 21.38 | 20.50 | 21.24 | 30,627 | +0.61(+2.97%) |
May 09, 2019 | 20.35 | 20.63 | 19.80 | 20.63 | 19,537 | +0.16(+0.80%) |
May 08, 2019 | 20.72 | 20.99 | 20.34 | 20.46 | 20,448 | -0.08(-0.41%) |
May 07, 2019 | 21.68 | 21.68 | 20.08 | 20.55 | 59,390 | -1.36(-6.21%) |
May 06, 2019 | 21.91 | 21.91 | 21.45 | 21.91 | 27,338 | +0.04(+0.19%) |
May 03, 2019 | 21.61 | 21.97 | 21.32 | 21.87 | 14,308 | +0.52(+2.42%) |
May 02, 2019 | 21.06 | 21.99 | 21.06 | 21.35 | 35,918 | +0.08(+0.40%) |
May 01, 2019 | 21.04 | 21.87 | 21.04 | 21.27 | 46,040 | +0.22(+1.04%) |
Apr 30, 2019 | 20.67 | 21.20 | 20.19 | 21.05 | 36,096 | +0.52(+2.51%) |
Apr 29, 2019 | 21.14 | 21.27 | 20.42 | 20.53 | 39,559 | -0.55(-2.61%) |
Apr 26, 2019 | 21.10 | 21.23 | 20.80 | 21.08 | 50,375 | +0.36(+1.76%) |
Apr 25, 2019 | 20.89 | 20.89 | 20.19 | 20.72 | 151,957 | -0.13(-0.61%) |
Apr 24, 2019 | 20.30 | 20.93 | 20.30 | 20.85 | 111,939 | +0.67(+3.31%) |
Apr 23, 2019 | 19.62 | 20.28 | 19.59 | 20.18 | 53,127 | +0.60(+3.07%) |
Apr 22, 2019 | 20.07 | 20.07 | 18.91 | 19.58 | 82,047 | -0.59(-2.94%) |
Apr 18, 2019 | 19.79 | 20.31 | 19.75 | 20.17 | 31,691 | +0.41(+2.10%) |
Apr 17, 2019 | 20.38 | 20.74 | 19.53 | 19.75 | 101,445 | -0.57(-2.79%) |
Apr 16, 2019 | 22.10 | 22.10 | 20.10 | 20.32 | 278,806 | -1.57(-7.17%) |
Apr 15, 2019 | 22.07 | 22.18 | 21.71 | 21.89 | 23,636 | -0.15(-0.67%) |
Apr 12, 2019 | 22.14 | 22.37 | 21.18 | 22.04 | 57,234 | +0.07(+0.31%) |
Apr 11, 2019 | 21.89 | 22.21 | 21.68 | 21.97 | 40,393 | +0.03(+0.15%) |
Apr 10, 2019 | 21.67 | 21.97 | 21.52 | 21.94 | 31,833 | +0.50(+2.33%) |
Apr 09, 2019 | 21.88 | 21.88 | 21.16 | 21.44 | 29,405 | -0.25(-1.17%) |
Apr 08, 2019 | 22.11 | 22.11 | 21.56 | 21.69 | 21,190 | -0.41(-1.88%) |
Apr 05, 2019 | 21.79 | 22.11 | 21.67 | 22.11 | 22,704 | +0.44(+2.03%) |
Apr 04, 2019 | 21.98 | 21.98 | 21.44 | 21.67 | 20,026 | -0.16(-0.75%) |
Apr 03, 2019 | 21.99 | 22.11 | 21.56 | 21.83 | 32,059 | -0.14(-0.64%) |
Apr 02, 2019 | 21.39 | 22.00 | 21.05 | 21.97 | 55,960 | +0.43(+2.00%) |
Apr 01, 2019 | 21.54 | 21.74 | 20.74 | 21.54 | 50,872 | +0.00(+0.02%) |
Mar 29, 2019 | 21.81 | 21.87 | 21.35 | 21.53 | 39,378 | -0.16(-0.72%) |
Mar 28, 2019 | 21.11 | 21.71 | 21.11 | 21.69 | 34,162 | +0.51(+2.40%) |
Mar 27, 2019 | 21.34 | 21.44 | 20.83 | 21.18 | 141,173 | -0.07(-0.34%) |
Mar 26, 2019 | 20.77 | 21.26 | 20.77 | 21.25 | 24,786 | +0.54(+2.62%) |
Mar 25, 2019 | 21.01 | 21.09 | 20.25 | 20.71 | 29,561 | -0.04(-0.20%) |
Mar 22, 2019 | 20.98 | 21.50 | 20.75 | 20.75 | 166,499 | -0.22(-1.05%) |
Mar 21, 2019 | 20.45 | 21.10 | 20.39 | 20.97 | 46,202 | +0.88(+4.38%) |
Mar 20, 2019 | 20.30 | 20.34 | 19.37 | 20.09 | 28,832 | +0.33(+1.67%) |
Mar 19, 2019 | 20.35 | 20.48 | 19.58 | 19.76 | 26,358 | -0.36(-1.81%) |
Mar 18, 2019 | 20.67 | 20.77 | 19.68 | 20.13 | 88,966 | -0.28(-1.36%) |
Mar 15, 2019 | 20.84 | 20.85 | 20.32 | 20.40 | 23,719 | -0.36(-1.74%) |
Mar 14, 2019 | 20.67 | 20.77 | 20.49 | 20.77 | 13,414 | +0.11(+0.53%) |
Mar 13, 2019 | 20.40 | 20.82 | 20.40 | 20.66 | 45,325 | +0.31(+1.50%) |
Mar 12, 2019 | 19.96 | 20.53 | 19.96 | 20.35 | 23,551 | +0.33(+1.67%) |
Mar 11, 2019 | 19.56 | 20.08 | 19.44 | 20.02 | 31,049 | +0.67(+3.49%) |
Mar 08, 2019 | 19.14 | 19.54 | 19.10 | 19.34 | 17,078 | +0.08(+0.44%) |
Mar 07, 2019 | 19.54 | 19.81 | 19.14 | 19.26 | 40,930 | -0.23(-1.17%) |
Mar 06, 2019 | 19.91 | 19.91 | 19.39 | 19.49 | 18,471 | -0.30(-1.49%) |
Mar 05, 2019 | 19.46 | 19.99 | 19.46 | 19.78 | 15,976 | +0.28(+1.43%) |
Mar 04, 2019 | 19.56 | 19.56 | 19.05 | 19.50 | 18,585 | +0.15(+0.78%) |
Mar 01, 2019 | 19.63 | 19.63 | 18.70 | 19.35 | 53,251 | -0.29(-1.46%) |
Feb 28, 2019 | 19.49 | 20.29 | 19.48 | 19.64 | 35,689 | +0.13(+0.65%) |
Feb 27, 2019 | 19.65 | 19.77 | 19.06 | 19.51 | 58,500 | -0.40(-2.03%) |
Feb 26, 2019 | 19.98 | 20.11 | 19.76 | 19.92 | 19,712 | -0.06(-0.30%) |
Feb 25, 2019 | 20.52 | 20.52 | 19.94 | 19.97 | 45,022 | -0.55(-2.67%) |
Feb 22, 2019 | 20.28 | 20.67 | 20.05 | 20.52 | 41,865 | +0.47(+2.36%) |
Feb 21, 2019 | 19.95 | 20.08 | 19.43 | 20.05 | 39,894 | +0.00(+0.00%) |
Feb 20, 2019 | 20.45 | 20.57 | 19.58 | 20.05 | 130,679 | -0.56(-2.70%) |
Feb 19, 2019 | 20.34 | 20.64 | 20.24 | 20.61 | 45,311 | +0.29(+1.41%) |
Feb 15, 2019 | 19.97 | 20.40 | 19.97 | 20.32 | 41,628 | +0.25(+1.26%) |
Feb 14, 2019 | 20.13 | 20.30 | 19.88 | 20.07 | 28,188 | +0.15(+0.76%) |
Feb 13, 2019 | 19.42 | 20.00 | 19.39 | 19.92 | 20,121 | +0.30(+1.55%) |
Feb 12, 2019 | 20.32 | 20.35 | 19.46 | 19.61 | 68,748 | -0.67(-3.32%) |
Feb 11, 2019 | 20.15 | 20.30 | 19.90 | 20.29 | 57,533 | +0.27(+1.35%) |
Feb 08, 2019 | 19.66 | 20.18 | 19.66 | 20.02 | 56,690 | +0.11(+0.55%) |
Feb 07, 2019 | 19.29 | 20.04 | 19.05 | 19.91 | 39,689 | +0.50(+2.56%) |
Feb 06, 2019 | 19.71 | 19.71 | 19.22 | 19.41 | 68,077 | -0.30(-1.54%) |
Feb 05, 2019 | 19.54 | 19.71 | 19.13 | 19.71 | 21,994 | +0.32(+1.65%) |
Feb 04, 2019 | 18.97 | 19.39 | 18.52 | 19.39 | 66,044 | +0.42(+2.22%) |
Feb 01, 2019 | 19.39 | 19.56 | 18.09 | 18.97 | 137,338 | -0.40(-2.06%) |
Jan 31, 2019 | 19.07 | 19.38 | 18.49 | 19.37 | 37,864 | +0.52(+2.74%) |
Jan 30, 2019 | 18.47 | 19.04 | 18.36 | 18.85 | 65,101 | +0.46(+2.53%) |
Jan 29, 2019 | 17.97 | 18.39 | 17.97 | 18.39 | 41,464 | +0.51(+2.88%) |
Jan 28, 2019 | 17.27 | 18.05 | 17.26 | 17.88 | 46,843 | +0.56(+3.21%) |
Jan 25, 2019 | 16.83 | 17.37 | 16.83 | 17.32 | 24,194 | +0.57(+3.42%) |
Jan 24, 2019 | 16.44 | 16.82 | 16.44 | 16.75 | 11,143 | +0.15(+0.91%) |
Jan 23, 2019 | 16.59 | 16.78 | 16.33 | 16.59 | 15,097 | +0.00(+0.00%) |
Jan 22, 2019 | 16.76 | 16.88 | 16.29 | 16.59 | 34,364 | -0.18(-1.06%) |
Jan 18, 2019 | 16.85 | 16.86 | 16.57 | 16.77 | 50,404 | +0.08(+0.45%) |
Jan 17, 2019 | 16.61 | 16.69 | 16.37 | 16.69 | 16,715 | +0.23(+1.37%) |
Jan 16, 2019 | 16.32 | 16.62 | 16.02 | 16.47 | 25,708 | +0.27(+1.68%) |
Jan 15, 2019 | 15.77 | 16.25 | 15.77 | 16.20 | 32,542 | +0.42(+2.67%) |
Jan 14, 2019 | 15.91 | 15.92 | 15.46 | 15.78 | 34,277 | -0.03(-0.21%) |
Jan 11, 2019 | 15.91 | 15.91 | 15.51 | 15.81 | 23,482 | +0.01(+0.05%) |
Jan 10, 2019 | 14.82 | 15.80 | 14.82 | 15.80 | 47,953 | +0.77(+5.14%) |
Jan 09, 2019 | 15.24 | 15.24 | 14.56 | 15.03 | 44,323 | -0.04(-0.26%) |
Jan 08, 2019 | 14.49 | 15.18 | 14.32 | 15.07 | 72,076 | +0.93(+6.56%) |
Jan 07, 2019 | 14.09 | 14.42 | 13.66 | 14.14 | 81,245 | +0.43(+3.14%) |
Jan 04, 2019 | 13.81 | 14.14 | 13.40 | 13.71 | 41,272 | +0.45(+3.37%) |
Jan 03, 2019 | 13.00 | 13.85 | 13.00 | 13.26 | 50,464 | +0.26(+2.01%) |
Jan 02, 2019 | 13.49 | 13.49 | 12.82 | 13.00 | 120,358 | -1.04(-7.39%) |
Dec 31, 2018 | 14.36 | 14.36 | 13.33 | 14.04 | 75,903 | +0.10(+0.73%) |
Dec 28, 2018 | 14.01 | 14.51 | 13.58 | 13.94 | 60,011 | +0.15(+1.10%) |
Dec 27, 2018 | 13.56 | 13.79 | 12.65 | 13.79 | 50,478 | +0.06(+0.44%) |
Dec 26, 2018 | 12.68 | 13.75 | 12.22 | 13.73 | 96,860 | +1.09(+8.59%) |
Dec 24, 2018 | 14.25 | 14.25 | 12.64 | 12.64 | 100,292 | -1.59(-11.17%) |
Dec 21, 2018 | 14.95 | 15.65 | 14.20 | 14.23 | 74,233 | -0.60(-4.06%) |
Dec 20, 2018 | 15.75 | 15.75 | 14.55 | 14.83 | 33,603 | -0.64(-4.16%) |
Dec 19, 2018 | 16.10 | 16.30 | 15.40 | 15.48 | 29,933 | -0.56(-3.50%) |
Dec 18, 2018 | 16.07 | 16.38 | 15.86 | 16.04 | 50,112 | +0.45(+2.90%) |
Dec 17, 2018 | 17.53 | 17.81 | 15.49 | 15.58 | 117,298 | -2.02(-11.50%) |
Dec 14, 2018 | 17.66 | 17.73 | 17.30 | 17.61 | 32,634 | -0.11(-0.62%) |
Dec 13, 2018 | 17.41 | 18.17 | 17.38 | 17.72 | 59,487 | +0.33(+1.93%) |
Dec 12, 2018 | 18.57 | 18.66 | 17.38 | 17.38 | 87,460 | -1.04(-5.63%) |
Dec 11, 2018 | 18.58 | 18.84 | 18.42 | 18.42 | 30,161 | +0.06(+0.31%) |
Dec 10, 2018 | 18.82 | 18.82 | 17.79 | 18.36 | 25,973 | -0.40(-2.14%) |
Dec 07, 2018 | 19.16 | 19.36 | 18.58 | 18.76 | 46,261 | -0.70(-3.61%) |
Dec 06, 2018 | 17.86 | 19.48 | 17.38 | 19.47 | 93,580 | +1.33(+7.33%) |
Dec 04, 2018 | 19.02 | 19.16 | 18.01 | 18.14 | 51,282 | -0.77(-4.07%) |
Dec 03, 2018 | 18.91 | 18.96 | 18.49 | 18.91 | 118,093 | +0.28(+1.48%) |
Nov 30, 2018 | 18.20 | 18.67 | 18.08 | 18.63 | 43,990 | +0.52(+2.86%) |
Nov 29, 2018 | 18.13 | 18.36 | 17.78 | 18.11 | 35,648 | +0.00(+0.00%) |
Nov 28, 2018 | 17.69 | 18.12 | 17.49 | 18.11 | 30,326 | +0.48(+2.70%) |
Nov 27, 2018 | 17.42 | 17.68 | 17.23 | 17.63 | 29,547 | +0.17(+0.96%) |
Nov 26, 2018 | 17.70 | 17.76 | 17.31 | 17.47 | 25,550 | +0.11(+0.63%) |
Nov 23, 2018 | 17.44 | 17.65 | 17.11 | 17.36 | 14,703 | -0.14(-0.81%) |
Nov 21, 2018 | 17.50 | 17.50 | 17.50 | 0 | +0.03(+0.19%) | |
Nov 20, 2018 | 17.61 | 17.90 | 17.37 | 17.47 | 43,759 | -0.33(-1.88%) |
Nov 19, 2018 | 17.76 | 18.20 | 17.49 | 17.80 | 33,535 | -0.01(-0.05%) |
Nov 16, 2018 | 17.21 | 17.81 | 17.17 | 17.81 | 59,410 | +0.54(+3.15%) |
Nov 15, 2018 | 17.60 | 17.60 | 16.79 | 17.27 | 25,162 | -0.40(-2.27%) |
Nov 14, 2018 | 17.91 | 18.05 | 17.50 | 17.67 | 23,954 | -0.19(-1.08%) |
Nov 13, 2018 | 17.92 | 18.14 | 17.60 | 17.86 | 19,791 | +0.05(+0.28%) |
Nov 12, 2018 | 17.83 | 18.31 | 17.81 | 17.81 | 26,543 | -0.01(-0.05%) |
Nov 09, 2018 | 17.68 | 17.97 | 17.53 | 17.82 | 35,383 | +0.12(+0.66%) |
Nov 08, 2018 | 17.64 | 17.78 | 17.33 | 17.70 | 24,685 | +0.01(+0.05%) |
Nov 07, 2018 | 17.27 | 17.69 | 17.07 | 17.69 | 33,571 | +0.62(+3.63%) |
Nov 06, 2018 | 16.86 | 17.07 | 16.76 | 17.07 | 30,543 | +0.26(+1.54%) |
Nov 05, 2018 | 16.20 | 17.01 | 16.20 | 16.81 | 58,449 | +0.69(+4.31%) |
Nov 02, 2018 | 16.65 | 16.65 | 15.58 | 16.12 | 53,672 | -0.50(-3.02%) |
Nov 01, 2018 | 16.40 | 16.62 | 16.31 | 16.62 | 14,101 | +0.22(+1.33%) |
Oct 31, 2018 | 17.09 | 17.09 | 16.26 | 16.40 | 76,271 | -0.68(-3.97%) |
Oct 30, 2018 | 16.59 | 17.52 | 16.59 | 17.08 | 56,634 | +0.52(+3.13%) |
Oct 29, 2018 | 16.37 | 16.85 | 16.35 | 16.56 | 56,695 | +0.51(+3.18%) |
Oct 26, 2018 | 17.17 | 17.17 | 15.73 | 16.05 | 78,656 | -1.11(-6.48%) |
Oct 25, 2018 | 16.51 | 17.34 | 16.43 | 17.17 | 30,844 | +0.73(+4.43%) |
Oct 24, 2018 | 16.05 | 16.90 | 16.05 | 16.44 | 91,653 | +0.45(+2.83%) |
Oct 23, 2018 | 15.64 | 16.22 | 15.41 | 15.99 | 48,989 | +0.18(+1.17%) |
Oct 22, 2018 | 16.53 | 16.72 | 15.76 | 15.80 | 22,017 | -0.68(-4.11%) |
Oct 19, 2018 | 16.35 | 16.57 | 16.33 | 16.48 | 29,645 | +0.37(+2.28%) |
Oct 18, 2018 | 16.13 | 16.51 | 16.05 | 16.11 | 33,344 | -0.10(-0.62%) |
Oct 17, 2018 | 16.28 | 16.41 | 15.89 | 16.21 | 36,376 | -0.13(-0.77%) |
Oct 16, 2018 | 15.53 | 16.44 | 15.30 | 16.34 | 53,816 | +0.95(+6.14%) |
Oct 15, 2018 | 15.26 | 15.84 | 15.26 | 15.39 | 36,700 | +0.22(+1.43%) |
Oct 12, 2018 | 15.63 | 15.86 | 14.94 | 15.18 | 100,651 | -0.13(-0.82%) |
Oct 11, 2018 | 16.75 | 16.75 | 15.30 | 15.30 | 53,170 | -1.45(-8.64%) |
Oct 10, 2018 | 17.37 | 17.61 | 16.75 | 16.75 | 35,816 | -0.71(-4.06%) |
Oct 09, 2018 | 17.33 | 17.59 | 17.33 | 17.46 | 21,329 | +0.16(+0.90%) |
Oct 08, 2018 | 16.58 | 17.50 | 16.58 | 17.30 | 69,663 | +0.69(+4.13%) |
Oct 05, 2018 | 16.46 | 16.82 | 16.46 | 16.61 | 18,648 | +0.04(+0.25%) |
Oct 04, 2018 | 16.76 | 16.90 | 16.30 | 16.57 | 118,178 | -0.49(-2.89%) |
Oct 03, 2018 | 17.52 | 17.79 | 16.71 | 17.07 | 66,783 | -0.48(-2.72%) |
Oct 02, 2018 | 17.93 | 17.93 | 17.54 | 17.54 | 27,775 | -0.23(-1.27%) |
Oct 01, 2018 | 18.21 | 18.32 | 17.74 | 17.77 | 59,128 | -0.44(-2.43%) |
Sep 28, 2018 | 17.36 | 18.21 | 17.36 | 18.21 | 94,315 | +0.80(+4.61%) |
Sep 27, 2018 | 17.38 | 17.69 | 17.32 | 17.41 | 38,304 | +0.18(+1.02%) |
Sep 26, 2018 | 17.91 | 17.94 | 17.16 | 17.23 | 50,506 | -0.58(-3.24%) |
Sep 25, 2018 | 17.82 | 18.14 | 17.73 | 17.81 | 59,118 | -0.04(-0.20%) |
Sep 24, 2018 | 18.90 | 18.90 | 17.58 | 17.85 | 122,552 | -1.15(-6.04%) |
Sep 21, 2018 | 18.82 | 19.18 | 18.69 | 18.99 | 33,446 | +0.11(+0.57%) |
Sep 20, 2018 | 18.31 | 18.93 | 18.17 | 18.88 | 108,167 | +0.47(+2.53%) |
Sep 19, 2018 | 19.08 | 19.08 | 18.33 | 18.42 | 63,611 | -0.73(-3.82%) |
Sep 18, 2018 | 19.19 | 19.38 | 19.10 | 19.15 | 37,356 | -0.36(-1.83%) |
Sep 17, 2018 | 19.22 | 19.52 | 19.01 | 19.51 | 40,157 | +0.32(+1.69%) |
Sep 14, 2018 | 19.57 | 19.57 | 18.78 | 19.18 | 57,027 | -0.43(-2.20%) |
Sep 13, 2018 | 19.53 | 19.82 | 19.47 | 19.62 | 47,861 | +0.25(+1.29%) |
Sep 12, 2018 | 19.43 | 19.57 | 19.33 | 19.37 | 10,097 | -0.02(-0.09%) |
Sep 11, 2018 | 19.13 | 19.54 | 19.13 | 19.38 | 9,721 | -0.02(-0.09%) |
Sep 10, 2018 | 19.30 | 19.68 | 19.29 | 19.40 | 26,124 | +0.26(+1.35%) |
Sep 07, 2018 | 19.63 | 19.63 | 19.03 | 19.14 | 42,831 | -0.61(-3.07%) |
Sep 06, 2018 | 19.70 | 19.91 | 19.66 | 19.75 | 38,244 | +0.15(+0.76%) |
Sep 05, 2018 | 19.19 | 19.74 | 18.88 | 19.60 | 71,531 | +0.39(+2.06%) |